Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmark Group Inc Cl A (NQ: NMRK )

15.22 -0.13 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.89 11.03 10.80 10.87 748,581 -0.09(-0.81%)
Dec 28, 2023 10.97 11.14 10.94 10.96 623,363 -0.08(-0.72%)
Dec 27, 2023 10.86 11.08 10.76 11.04 785,790 +0.23(+2.11%)
Dec 26, 2023 10.44 10.86 10.44 10.81 1,176,513 +0.45(+4.31%)
Dec 22, 2023 10.41 10.42 10.21 10.37 1,498,772 +0.07(+0.67%)
Dec 21, 2023 10.30 10.47 10.18 10.30 1,086,032 +0.18(+1.76%)
Dec 20, 2023 10.35 10.59 10.10 10.12 2,318,136 +0.13(+1.29%)
Dec 19, 2023 9.990 10.13 9.912 9.990 805,160 +0.10(+1.00%)
Dec 18, 2023 9.881 10.03 9.643 9.891 1,202,467 +0.05(+0.50%)
Dec 15, 2023 9.950 10.07 9.544 9.841 1,868,311 -0.07(-0.70%)
Dec 14, 2023 9.494 10.01 9.494 9.911 1,953,725 +0.67(+7.30%)
Dec 13, 2023 8.730 9.281 8.581 9.236 1,123,376 +0.56(+6.40%)
Dec 12, 2023 8.641 8.745 8.552 8.681 594,171 +0.01(+0.11%)
Dec 11, 2023 8.591 8.755 8.472 8.671 682,958 +0.06(+0.69%)
Dec 08, 2023 8.432 8.631 8.264 8.611 844,436 +0.16(+1.88%)
Dec 07, 2023 8.304 8.462 8.214 8.452 827,248 +0.19(+2.28%)
Dec 06, 2023 8.413 8.492 8.244 8.264 1,003,138 -0.01(-0.12%)
Dec 05, 2023 8.333 8.383 8.234 8.274 525,586 -0.18(-2.11%)
Dec 04, 2023 8.284 8.462 8.234 8.452 856,081 +0.11(+1.31%)
Dec 01, 2023 8.105 8.368 8.053 8.343 972,167 +0.18(+2.19%)
Nov 30, 2023 8.194 8.255 8.075 8.165 1,281,727 -0.03(-0.36%)
Nov 29, 2023 8.085 8.348 8.085 8.194 1,102,683 +0.26(+3.25%)
Nov 28, 2023 7.817 7.956 7.738 7.936 1,102,762 +0.10(+1.27%)
Nov 27, 2023 7.778 7.907 7.669 7.837 866,375 -0.01(-0.13%)
Nov 24, 2023 7.827 7.897 7.659 7.847 323,161 -0.01(-0.13%)
Nov 22, 2023 7.837 7.935 7.728 7.857 930,268 +0.13(+1.67%)
Nov 21, 2023 7.738 7.798 7.649 7.728 960,970 -0.02(-0.26%)
Nov 20, 2023 7.708 7.807 7.541 7.748 869,904 +0.01(+0.13%)
Nov 17, 2023 7.708 7.753 7.590 7.738 887,354 +0.13(+1.69%)
Nov 16, 2023 7.669 7.701 7.555 7.610 829,913 -0.09(-1.16%)
Nov 15, 2023 7.491 7.778 7.491 7.699 1,061,836 +0.15(+1.96%)
Nov 14, 2023 7.155 7.639 7.096 7.550 1,362,819 +0.83(+12.35%)
Nov 13, 2023 6.671 6.775 6.562 6.720 601,687 -0.02(-0.29%)
Nov 10, 2023 6.779 6.849 6.710 6.740 807,778 +0.00(+0.00%)
Nov 09, 2023 6.977 6.977 6.710 6.740 651,633 -0.21(-2.99%)
Nov 08, 2023 7.027 7.095 6.873 6.947 910,199 -0.03(-0.42%)
Nov 07, 2023 7.017 7.076 6.829 6.977 1,145,921 -0.10(-1.40%)
Nov 06, 2023 7.412 7.422 6.997 7.076 2,142,268 -0.36(-4.79%)
Nov 03, 2023 6.898 7.496 6.799 7.432 1,677,089 +0.70(+10.43%)
Nov 02, 2023 6.552 6.760 6.439 6.730 1,600,048 +0.30(+4.61%)
Nov 01, 2023 5.880 6.443 5.801 6.434 2,619,943 +0.83(+14.81%)
Oct 31, 2023 5.514 5.628 5.455 5.603 1,299,800 +0.12(+2.16%)
Oct 30, 2023 5.445 5.554 5.366 5.485 1,101,428 +0.11(+2.02%)
Oct 27, 2023 5.396 5.455 5.317 5.376 1,227,153 -0.02(-0.37%)
Oct 26, 2023 5.198 5.445 5.188 5.396 937,369 +0.20(+3.80%)
Oct 25, 2023 5.149 5.238 5.025 5.198 1,093,273 -0.03(-0.57%)
Oct 24, 2023 5.258 5.337 5.154 5.228 817,084 +0.02(+0.38%)
Oct 23, 2023 5.159 5.351 5.149 5.208 733,329 -0.01(-0.19%)
Oct 20, 2023 5.366 5.426 5.208 5.218 922,438 -0.12(-2.22%)
Oct 19, 2023 5.485 5.564 5.327 5.337 813,145 -0.15(-2.70%)
Oct 18, 2023 5.663 5.712 5.426 5.485 992,060 -0.29(-4.97%)
Oct 17, 2023 5.683 5.900 5.673 5.771 1,556,347 +0.01(+0.17%)
Oct 16, 2023 5.860 5.927 5.732 5.762 1,310,220 +0.00(+0.00%)
Oct 13, 2023 6.019 6.019 5.692 5.762 917,163 -0.18(-3.00%)
Oct 12, 2023 6.236 6.236 5.880 5.939 1,004,398 -0.30(-4.75%)
Oct 11, 2023 6.127 6.246 6.038 6.236 996,582 +0.17(+2.77%)
Oct 10, 2023 5.979 6.107 5.919 6.068 762,786 +0.10(+1.66%)
Oct 09, 2023 5.762 5.999 5.714 5.969 891,385 +0.15(+2.55%)
Oct 06, 2023 5.781 5.860 5.663 5.821 1,951,853 +0.00(+0.00%)
Oct 05, 2023 5.732 5.851 5.668 5.821 1,340,701 +0.06(+1.03%)
Oct 04, 2023 5.514 5.811 5.514 5.762 2,162,529 -0.03(-0.51%)
Oct 03, 2023 5.989 5.990 5.534 5.791 1,375,385 -0.37(-5.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.